Kindly MD Inc (KDLY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3911 | -15.644 | 2.5 | 3.26 | 2.03 | 991757 | 2.74621792 | CS |
| 4 | 0.6989 | 49.5673758865 | 1.41 | 5.2499 | 1.18 | 13678627 | 3.20645327 | CS |
| 12 | 0.9089 | 75.7416666667 | 1.2 | 5.2499 | 1 | 5008738 | 3.13992709 | CS |
| 26 | 0.4889 | 30.1790123457 | 1.62 | 5.2499 | 0.65 | 2417957 | 2.9728978 | CS |
| 52 | -1.8911 | -47.2775 | 4 | 5.2499 | 0.65 | 1674008 | 2.95789084 | CS |
| 156 | -1.8911 | -47.2775 | 4 | 5.2499 | 0.65 | 1674008 | 2.95789084 | CS |
| 260 | -1.8911 | -47.2775 | 4 | 5.2499 | 0.65 | 1674008 | 2.95789084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 2.11 | -0.25 | -10.59 | 2.43 | 2.535 | 1.91 | 573479 |
| 1740180900 | 2.36 | -0.63 | -21.07 | 2.96 | 3.09 | 2.25 | 584834 |
| 1740094500 | 2.99 | 0.29 | 10.74 | 2.79 | 3.2599999 | 2.65 | 1368486 |
| 1740008100 | 2.7 | 0.02 | 0.75 | 2.57 | 3.24 | 2.57 | 1280224 |
| 1739921700 | 2.68 | -0.21 | -7.27 | 2.5 | 2.9 | 2.5 | 733483 |
| 1739576100 | 2.89 | 0.39 | 15.60 | 2.5 | 4.1 | 2.4 | 31187884 |
| 1739489700 | 2.5 | -0.78 | -23.78 | 2.83 | 3.06 | 2.46 | 4934188 |
| 1739403300 | 3.2799999 | 1.86 | 130.73 | 1.81 | 5.2499 | 1.72 | 219305821 |
| 1739316900 | 1.4216 | 0.17 | 13.73 | 1.2 | 1.48 | 1.18 | 133240 |
| 1739230500 | 1.25 | 0 | 0.00 | 1.27 | 1.2745 | 1.2426 | 23325 |
| 1738971300 | 1.25 | 0.02 | 1.96 | 1.24 | 1.2641 | 1.23 | 10027 |
| 1738884900 | 1.226 | 0.02 | 1.32 | 1.22 | 1.24 | 1.2001 | 16404 |
| 1738798500 | 1.21 | 0 | 0.00 | 1.2 | 1.26 | 1.2 | 31630 |
| 1738712100 | 1.21 | 0.01 | 0.83 | 1.2 | 1.2427999 | 1.2 | 10981 |
| 1738625700 | 1.2 | -0.1 | -7.69 | 1.25 | 1.2765 | 1.2 | 50252 |
| 1738366500 | 1.3 | -0.01 | -0.76 | 1.34 | 1.43 | 1.26 | 88975 |
| 1738280100 | 1.31 | -0.02 | -1.50 | 1.33 | 1.35 | 1.3 | 7235 |
| 1738193700 | 1.33 | -0.02 | -1.48 | 1.42 | 1.4399 | 1.33 | 29938 |
| 1738107300 | 1.35 | 0.09 | 7.14 | 1.23 | 1.35 | 1.215 | 17681 |
| 1738020900 | 1.26 | -0.08 | -5.97 | 1.41 | 1.4101999 | 1.2 | 79313 |
| 1737761700 | 1.34 | -0.13 | -8.53 | 1.37 | 1.4 | 1.3 | 56236 |
| 1737675300 | 1.465 | 0 | 0.00 | 1.465 | 1.465 | 1.465 | 0 |
| 1737588900 | 1.465 | 0.02 | 1.61 | 1.43 | 1.48 | 1.42 | 48936 |
| 1737502500 | 1.4418 | -0.03 | -2.13 | 1.53 | 1.55 | 1.4004 | 40312 |
| 1737156900 | 1.4732 | 0.02 | 1.60 | 1.46 | 1.55 | 1.3899999 | 34320 |
| 1737070500 | 1.45 | -0.01 | -0.34 | 1.45 | 1.5959 | 1.37 | 64196 |
| 1736984100 | 1.455 | 0.05 | 3.19 | 1.45 | 1.65 | 1.3899999 | 78961 |
| 1736897700 | 1.41 | -0.03 | -2.21 | 1.45 | 1.51 | 1.3899999 | 15027 |
| 1736811300 | 1.4419 | 0.01 | 0.83 | 1.3799999 | 1.45 | 1.36 | 116024 |
| 1736552100 | 1.43 | -0.2 | -12.27 | 1.55 | 1.625 | 1.3101 | 245214 |
| 1736379300 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.7999 | 1.54 | 67501 |
| 1736292900 | 1.6399999 | 0.24 | 17.43 | 1.45 | 1.66 | 1.42 | 102482 |
| 1736206500 | 1.3966 | -0.13 | -8.72 | 1.53 | 1.53 | 1.3401 | 83985 |
| 1735947300 | 1.53 | 0.12 | 8.70 | 1.3799999 | 1.53 | 1.36 | 133247 |
| 1735860900 | 1.4075 | 0.17 | 13.51 | 1.25 | 1.44 | 1.24 | 56600 |
| 1735688100 | 1.24 | -0.08 | -6.06 | 1.29 | 1.35 | 1.24 | 31229 |
| 1735601700 | 1.32 | 0.17 | 14.78 | 1.15 | 1.47 | 1.1 | 298657 |
| 1735342500 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.1996 | 1.11 | 72380 |
| 1735256100 | 1.11 | 0.05 | 4.72 | 1.05 | 1.12 | 1.05 | 63349 |
| 1735077840 | 1.06 | -0.05 | -4.50 | 1.08 | 1.11 | 1.05 | 45934 |
| 1734996900 | 1.11 | -0.01 | -0.89 | 1.11 | 1.16 | 1.08 | 57074 |
| 1734737700 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1477 | 1.105 | 32252 |
| 1734651300 | 1.15 | 0 | 0.00 | 1.15 | 1.19 | 1.06 | 104587 |
| 1734564900 | 1.15 | 0.07 | 5.99 | 1.09 | 1.19 | 1.09 | 56675 |
| 1734478500 | 1.085 | -0.07 | -5.65 | 1.09 | 1.284 | 1.08 | 179787 |
| 1734392100 | 1.15 | -0.15 | -11.54 | 1.27 | 1.302 | 1.1299999 | 108188 |
| 1734132900 | 1.3 | -0.02 | -1.52 | 1.28 | 1.3398 | 1.22 | 80312 |
| 1734046500 | 1.32 | 0.02 | 1.54 | 1.27 | 1.35 | 1 | 152395 |
| 1733960100 | 1.3 | -0.22 | -14.47 | 1.48 | 1.48 | 1.28 | 127682 |
| 1733873700 | 1.52 | 0.15 | 10.95 | 1.36 | 1.56 | 1.3305 | 216028 |
| 1733787300 | 1.37 | -0.22 | -13.84 | 1.51 | 1.55 | 1.34 | 326574 |
| 1733528100 | 1.59 | -0.08 | -4.79 | 1.72 | 1.8384 | 1.5529 | 310652 |
| 1733441700 | 1.67 | -0.1 | -5.65 | 1.84 | 1.89 | 1.62 | 574095 |
| 1733355300 | 1.77 | 0.19 | 12.03 | 1.6 | 1.87 | 1.45 | 1047258 |
| 1733268900 | 1.58 | 0.44 | 38.60 | 1.37 | 1.83 | 1.31 | 4823575 |
| 1733182500 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.41 | 1.082 | 726185 |
| 1732917840 | 1.17 | 0.09 | 8.33 | 1.09 | 1.19 | 1.01 | 489412 |
| 1732750500 | 1.08 | -0.81 | -42.86 | 1.91 | 1.93 | 0.65 | 3527743 |
| 1732664100 | 1.89 | 0.4 | 26.85 | 1.46 | 2.21 | 1.33 | 5448626 |
| 1732577700 | 1.49 | 0.41 | 37.96 | 1.05 | 1.49 | 1.0201 | 2128963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
